Auckland International Airport Limited (ASX:AIA)
Australia · Delayed Price · Currency is AUD 7.01
+0.02 (0.29%)
Nov 27, 2025, 4:10 PM AEST
ASX:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 7.03 | 7.03 | 7.00 | 7.02 | - | 0.43% | 644,173 |
| Nov 26, 2025 | 6.95 | 7.02 | 6.93 | 6.99 | 6.99 | 0.72% | 640,879 |
| Nov 25, 2025 | 6.94 | 6.99 | 6.86 | 6.94 | 6.94 | - | 506,620 |
| Nov 24, 2025 | 6.90 | 6.96 | 6.83 | 6.94 | 6.94 | 1.76% | 900,355 |
| Nov 21, 2025 | 6.78 | 6.85 | 6.69 | 6.82 | 6.82 | 1.34% | 603,266 |
| Nov 20, 2025 | 6.71 | 6.83 | 6.71 | 6.73 | 6.73 | - | 466,757 |
| Nov 19, 2025 | 6.80 | 6.84 | 6.73 | 6.73 | 6.73 | -1.03% | 395,285 |
| Nov 18, 2025 | 6.82 | 6.88 | 6.77 | 6.80 | 6.80 | -1.02% | 571,105 |
| Nov 17, 2025 | 6.85 | 6.92 | 6.75 | 6.87 | 6.87 | 1.33% | 744,468 |
| Nov 14, 2025 | 6.72 | 6.81 | 6.72 | 6.78 | 6.78 | -0.29% | 415,963 |
| Nov 13, 2025 | 6.94 | 6.95 | 6.75 | 6.80 | 6.80 | -1.59% | 989,552 |
| Nov 12, 2025 | 6.94 | 6.96 | 6.89 | 6.91 | 6.91 | - | 559,886 |
| Nov 11, 2025 | 6.95 | 6.95 | 6.87 | 6.91 | 6.91 | -0.29% | 355,267 |
| Nov 10, 2025 | 7.05 | 7.05 | 6.90 | 6.93 | 6.93 | -1.28% | 363,629 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.99 | 7.02 | 7.02 | -0.57% | 285,114 |
| Nov 6, 2025 | 7.10 | 7.12 | 7.05 | 7.06 | 7.06 | - | 304,182 |
| Nov 5, 2025 | 7.14 | 7.14 | 7.05 | 7.06 | 7.06 | -0.70% | 394,609 |
| Nov 4, 2025 | 7.13 | 7.23 | 7.11 | 7.11 | 7.11 | - | 380,114 |
| Nov 3, 2025 | 7.15 | 7.15 | 7.09 | 7.11 | 7.11 | -0.14% | 460,459 |
| Oct 31, 2025 | 7.15 | 7.20 | 7.09 | 7.12 | 7.12 | 0.28% | 568,815 |
| Oct 30, 2025 | 7.08 | 7.16 | 7.08 | 7.10 | 7.10 | -0.28% | 446,957 |
| Oct 29, 2025 | 7.23 | 7.23 | 7.07 | 7.12 | 7.12 | -1.25% | 550,407 |
| Oct 28, 2025 | 7.20 | 7.24 | 7.17 | 7.21 | 7.21 | 1.26% | 677,838 |
| Oct 27, 2025 | 7.25 | 7.25 | 7.10 | 7.12 | 7.12 | -1.39% | 265,231 |
| Oct 24, 2025 | 7.24 | 7.28 | 7.21 | 7.22 | 7.22 | 0.28% | 426,185 |
| Oct 23, 2025 | 7.18 | 7.23 | 7.17 | 7.20 | 7.20 | -0.14% | 218,678 |
| Oct 22, 2025 | 7.17 | 7.22 | 7.12 | 7.21 | 7.21 | 0.56% | 432,780 |
| Oct 21, 2025 | 7.17 | 7.24 | 7.15 | 7.17 | 7.17 | 0.70% | 905,941 |
| Oct 20, 2025 | 7.15 | 7.17 | 7.09 | 7.12 | 7.12 | -0.14% | 396,007 |
| Oct 17, 2025 | 7.05 | 7.14 | 7.05 | 7.13 | 7.13 | 0.14% | 409,398 |
| Oct 16, 2025 | 7.10 | 7.16 | 7.01 | 7.12 | 7.12 | 0.99% | 490,518 |
| Oct 15, 2025 | 7.02 | 7.09 | 7.00 | 7.05 | 7.05 | 0.86% | 416,221 |
| Oct 14, 2025 | 7.01 | 7.08 | 6.89 | 6.99 | 6.99 | -1.13% | 306,194 |
| Oct 13, 2025 | 7.08 | 7.11 | 7.04 | 7.07 | 7.07 | -0.28% | 299,341 |
| Oct 10, 2025 | 6.97 | 7.10 | 6.97 | 7.09 | 7.09 | 0.28% | 326,203 |
| Oct 9, 2025 | 7.02 | 7.10 | 7.02 | 7.07 | 7.07 | 1.29% | 308,085 |
| Oct 8, 2025 | 7.03 | 7.05 | 6.98 | 6.98 | 6.98 | 0.43% | 493,892 |
| Oct 7, 2025 | 6.98 | 7.03 | 6.90 | 6.95 | 6.95 | -1.00% | 460,307 |
| Oct 6, 2025 | 7.06 | 7.06 | 6.91 | 7.02 | 7.02 | - | 482,714 |
| Oct 3, 2025 | 6.99 | 7.05 | 6.95 | 7.02 | 7.02 | 0.29% | 360,784 |
| Oct 2, 2025 | 6.91 | 7.05 | 6.91 | 7.00 | 7.00 | 1.45% | 443,186 |
| Oct 1, 2025 | 6.81 | 6.93 | 6.73 | 6.90 | 6.90 | 1.32% | 689,105 |
| Sep 30, 2025 | 6.70 | 6.82 | 6.61 | 6.81 | 6.81 | 0.89% | 1,225,419 |
| Sep 29, 2025 | 6.79 | 6.82 | 6.67 | 6.75 | 6.75 | -0.59% | 564,963 |
| Sep 26, 2025 | 6.82 | 6.86 | 6.73 | 6.79 | 6.79 | -1.02% | 741,950 |
| Sep 25, 2025 | 6.80 | 6.89 | 6.80 | 6.86 | 6.86 | 0.29% | 320,260 |
| Sep 24, 2025 | 6.88 | 6.94 | 6.82 | 6.84 | 6.84 | -1.16% | 584,940 |
| Sep 23, 2025 | 6.88 | 6.94 | 6.84 | 6.92 | 6.92 | 0.87% | 263,916 |
| Sep 22, 2025 | 7.01 | 7.03 | 6.86 | 6.86 | 6.86 | -3.24% | 698,535 |
| Sep 19, 2025 | 6.85 | 7.09 | 6.85 | 7.09 | 7.09 | 3.05% | 1,593,096 |